SHIMOJIMA Co.,Ltd.(7482) Historical

52 Week High Jan 23, 2026

1,417 JPY

52 Week Low Apr 7, 2025

1,065 JPY

Yearly High Jan 23, 2026

1,417 JPY

Yearly Low Apr 7, 2025

1,065 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,397	1,398	1,360	1,364	-40	-2.85%	212,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	1,404	-0.78%	1,399	158,100	6,700	30,600	4.57
Jan 16, 2026	1,415	+1.51%	1,404	95,700	5,900	31,200	5.29
Jan 9, 2026	1,394	+2.80%	1,391	125,700	5,500	33,400	6.07
Dec 30, 2025	1,356	-0.59%	1,364	41,100	ー	ー	ー
Dec 26, 2025	1,364	+0.81%	1,351	115,000	5,000	37,400	7.48
Dec 19, 2025	1,353	+0.59%	1,349	134,900	4,000	37,200	9.30
Dec 12, 2025	1,345	+3.14%	1,325	158,400	2,300	37,200	16.17
Dec 5, 2025	1,304	-1.58%	1,314	103,900	800	39,100	48.88
Nov 28, 2025	1,325	0.00%	1,321	77,500	400	37,300	93.25
Nov 21, 2025	1,325	+1.15%	1,304	111,500	1,000	37,700	37.70
Nov 14, 2025	1,310	+1.95%	1,298	132,100	800	35,000	43.75
Nov 7, 2025	1,285	-0.39%	1,285	92,800	800	39,000	48.75
Oct 31, 2025	1,290	-2.12%	1,287	261,400	800	37,200	46.50
Oct 24, 2025	1,318	+1.46%	1,317	106,900	2,400	37,900	15.79
Oct 17, 2025	1,299	+2.53%	1,284	103,500	900	38,300	42.56
Oct 10, 2025	1,267	-0.55%	1,287	162,800	600	38,700	64.50
Oct 3, 2025	1,274	-2.97%	1,280	153,200	1,400	40,400	28.86
Sep 26, 2025	1,313	+1.00%	1,308	96,800	1,900	38,900	20.47
Sep 19, 2025	1,300	-0.15%	1,303	97,200	1,200	43,400	36.17
Sep 12, 2025	1,302	+0.08%	1,309	135,400	1,200	43,900	36.58